Indicators

Ceco Environmental Corp (NQ: CECO )

25.03 +0.16 (+0.64%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.03	28.35	27.71	28.00	883,102	-0.03(-0.11%)
May 27, 2010	27.64	28.20	26.98	28.03	1,916,112	+0.42(+1.52%)
May 26, 2010	28.94	29.16	27.04	27.61	3,056,368	-1.32(-4.56%)
May 25, 2010	29.46	29.47	28.19	28.93	1,042,040	-0.37(-1.26%)
May 24, 2010	29.00	29.66	28.94	29.30	1,014,973	+0.22(+0.76%)
May 21, 2010	28.79	29.45	28.46	29.08	1,066,638	-0.13(-0.45%)
May 20, 2010	29.62	31.09	29.16	29.21	1,839,858	-1.46(-4.76%)
May 19, 2010	29.74	30.80	29.29	30.67	1,660,390	+0.93(+3.13%)
May 18, 2010	31.90	32.11	29.66	29.74	2,317,845	-1.92(-6.06%)
May 17, 2010	29.44	32.21	27.86	31.66	3,682,431	+2.83(+9.82%)
May 14, 2010	30.22	30.57	28.66	28.83	1,265,948	-1.77(-5.78%)
May 13, 2010	31.11	31.36	30.40	30.60	641,850	-0.74(-2.36%)
May 12, 2010	30.13	31.39	30.13	31.34	984,195	+1.23(+4.09%)
May 11, 2010	30.03	30.16	29.28	30.11	1,519,434	+0.11(+0.37%)
May 10, 2010	29.57	30.01	29.22	30.00	937,316	+1.07(+3.70%)
May 07, 2010	29.98	30.00	28.72	28.93	946,479	-0.93(-3.11%)
May 06, 2010	29.97	32.06	28.65	29.86	2,592,139	-0.14(-0.47%)
May 05, 2010	29.87	30.27	28.98	30.00	1,930,357	+0.53(+1.80%)
May 04, 2010	29.63	29.63	28.86	29.47	1,734,707	-0.77(-2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.